Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-02-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2006
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2006-12-29 | $20.00 | $72.62 | 395,800 | — | — |
| 2006-12-28 | $20.13 | $73.07 | 664,000 | — | — |
| 2006-12-27 | $20.21 | $73.36 | 727,800 | — | — |
| 2006-12-26 | $19.98 | $72.54 | 365,000 | — | — |
| 2006-12-22 | $19.74 | $71.67 | 351,600 | — | — |
| 2006-12-21 | $19.72 | $71.58 | 598,000 | — | — |
| 2006-12-20 | $19.84 | $72.05 | 432,400 | — | — |
| 2006-12-19 | $20.00 | $72.60 | 403,800 | — | — |
| 2006-12-18 | $19.87 | $72.13 | 732,200 | — | — |
| 2006-12-15 | $20.12 | $73.05 | 992,600 | — | — |
| 2006-12-14 | $20.05 | $72.78 | 505,400 | — | — |
| 2006-12-13 | $19.89 | $72.22 | 583,200 | — | — |
| 2006-12-12 | $19.76 | $71.74 | 280,000 | — | — |
| 2006-12-11 | $19.72 | $71.58 | 477,400 | — | — |
| 2006-12-08 | $19.61 | $71.18 | 370,200 | — | — |
| 2006-12-07 | $19.64 | $71.29 | 417,200 | — | — |
| 2006-12-06 | $19.75 | $71.73 | 289,200 | — | — |
| 2006-12-05 | $19.86 | $72.09 | 347,000 | — | — |
| 2006-12-04 | $19.87 | $72.14 | 703,600 | — | — |
| 2006-12-01 | $19.64 | $71.31 | 731,200 | — | — |
| 2006-11-30 | $19.61 | $71.20 | 974,000 | — | — |
| 2006-11-29 | $19.85 | $72.07 | 873,600 | — | — |
| 2006-11-28 | $19.48 | $70.73 | 985,200 | — | — |
| 2006-11-27 | $19.42 | $70.49 | 592,800 | — | — |
| 2006-11-24 | $19.78 | $71.80 | 195,000 | — | — |
| 2006-11-22 | $19.60 | $71.16 | 840,600 | — | — |
| 2006-11-21 | $19.71 | $71.56 | 360,600 | — | — |
| 2006-11-20 | $19.76 | $71.76 | 795,000 | — | — |
| 2006-11-17 | $19.67 | $71.44 | 602,000 | — | — |
| 2006-11-16 | $19.81 | $71.91 | 602,000 | — | — |
| 2006-11-15 | $19.71 | $71.54 | 878,000 | — | — |
| 2006-11-14 | $19.90 | $72.23 | 1,266,200 | — | — |
| 2006-11-13 | $19.91 | $72.29 | 721,600 | — | — |
| 2006-11-10 | $19.82 | $71.96 | 635,400 | — | — |
| 2006-11-09 | $19.59 | $71.14 | 576,600 | — | — |
| 2006-11-08 | $19.44 | $70.58 | 588,600 | — | — |
| 2006-11-07 | $19.34 | $70.22 | 406,200 | — | — |
| 2006-11-06 | $19.25 | $69.89 | 860,800 | — | — |
| 2006-11-03 | $19.10 | $69.35 | 1,172,000 | — | — |
| 2006-11-02 | $19.18 | $69.66 | 1,005,600 | — | — |
| 2006-11-01 | $19.63 | $71.25 | 1,568,600 | — | — |
| 2006-10-31 | $19.29 | $70.04 | 803,000 | — | — |
| 2006-10-30 | $19.41 | $70.47 | 1,158,000 | — | — |
| 2006-10-27 | $19.29 | $70.04 | 792,600 | — | — |
| 2006-10-26 | $19.47 | $70.67 | 1,036,600 | — | — |
| 2006-10-25 | $19.50 | $70.80 | 876,000 | — | — |
| 2006-10-24 | $19.20 | $69.69 | 758,200 | — | — |
| 2006-10-23 | $19.15 | $69.51 | 716,400 | — | — |
| 2006-10-20 | $18.92 | $68.69 | 743,000 | — | — |
| 2006-10-19 | $18.84 | $68.40 | 452,800 | — | — |
| 2006-10-18 | $18.78 | $68.19 | 526,000 | — | — |
| 2006-10-17 | $18.82 | $68.31 | 353,800 | — | — |
| 2006-10-16 | $18.89 | $68.57 | 843,200 | — | — |
| 2006-10-13 | $18.84 | $68.42 | 663,800 | — | — |
| 2006-10-12 | $18.68 | $67.82 | 620,200 | — | — |
| 2006-10-11 | $18.50 | $67.19 | 686,200 | — | — |
| 2006-10-10 | $18.22 | $66.15 | 450,200 | — | — |
| 2006-10-09 | $18.15 | $65.88 | 607,600 | — | — |
| 2006-10-06 | $18.30 | $66.44 | 876,400 | — | — |
| 2006-10-05 | $18.32 | $66.50 | 771,000 | — | — |
| 2006-10-04 | $18.39 | $66.15 | 894,800 | — | — |
| 2006-10-03 | $18.17 | $65.36 | 740,600 | — | — |
| 2006-10-02 | $18.21 | $65.52 | 785,800 | — | — |
| 2006-09-29 | $18.06 | $64.96 | 555,200 | — | — |
| 2006-09-28 | $18.15 | $65.30 | 699,400 | — | — |
| 2006-09-27 | $18.23 | $65.57 | 626,200 | — | — |
| 2006-09-26 | $17.91 | $64.44 | 526,600 | — | — |
| 2006-09-25 | $18.00 | $64.76 | 958,000 | — | — |
| 2006-09-22 | $17.65 | $63.50 | 1,277,000 | — | — |
| 2006-09-21 | $17.50 | $62.95 | 1,008,600 | — | — |
| 2006-09-20 | $17.42 | $62.69 | 722,400 | — | — |
| 2006-09-19 | $17.58 | $63.27 | 506,000 | — | — |
| 2006-09-18 | $17.69 | $63.65 | 1,089,000 | — | — |
| 2006-09-15 | $18.05 | $64.94 | 1,434,600 | — | — |
| 2006-09-14 | $17.78 | $63.97 | 690,400 | — | — |
| 2006-09-13 | $17.81 | $64.06 | 982,200 | — | — |
| 2006-09-12 | $17.75 | $63.86 | 1,355,000 | — | — |
| 2006-09-11 | $17.78 | $63.95 | 676,800 | — | — |
| 2006-09-08 | $17.79 | $64.01 | 1,328,000 | — | — |
| 2006-09-07 | $17.95 | $64.56 | 1,407,800 | — | — |
| 2006-09-06 | $18.28 | $65.77 | 824,200 | — | — |
| 2006-09-05 | $18.63 | $67.03 | 790,600 | — | — |
| 2006-09-01 | $18.66 | $67.14 | 461,400 | — | — |
| 2006-08-31 | $18.62 | $66.99 | 393,000 | — | — |
| 2006-08-30 | $18.43 | $66.31 | 799,000 | — | — |
| 2006-08-29 | $18.50 | $66.56 | 752,800 | — | — |
| 2006-08-28 | $18.42 | $66.29 | 563,400 | — | — |
| 2006-08-25 | $18.10 | $65.12 | 360,200 | — | — |
| 2006-08-24 | $18.26 | $65.72 | 438,400 | — | — |
| 2006-08-23 | $18.13 | $65.21 | 643,000 | — | — |
| 2006-08-22 | $18.34 | $66.00 | 1,117,400 | — | — |
| 2006-08-21 | $18.08 | $65.05 | 588,200 | — | — |
| 2006-08-18 | $18.03 | $64.85 | 721,000 | — | — |
| 2006-08-17 | $17.70 | $63.68 | 712,000 | — | — |
| 2006-08-16 | $17.77 | $63.93 | 939,400 | — | — |
| 2006-08-15 | $17.80 | $64.04 | 801,800 | — | — |
| 2006-08-14 | $17.67 | $63.57 | 816,800 | — | — |
| 2006-08-11 | $17.50 | $62.98 | 1,203,000 | — | — |
| 2006-08-10 | $17.65 | $63.50 | 945,600 | — | — |
| 2006-08-09 | $17.73 | $63.79 | 951,600 | — | — |
| 2006-08-08 | $17.79 | $63.99 | 914,400 | — | — |
| 2006-08-07 | $17.81 | $64.08 | 1,069,600 | — | — |
| 2006-08-04 | $18.04 | $64.89 | 1,706,800 | — | — |
| 2006-08-03 | $18.24 | $65.61 | 1,350,000 | — | — |
| 2006-08-02 | $18.15 | $65.30 | 3,734,200 | — | — |
| 2006-08-01 | $18.97 | $68.23 | 1,076,600 | — | — |
| 2006-07-31 | $18.92 | $68.09 | 981,200 | — | — |
| 2006-07-28 | $19.00 | $68.38 | 883,400 | — | — |
| 2006-07-27 | $18.82 | $67.69 | 1,238,000 | — | — |
| 2006-07-26 | $18.99 | $68.31 | 768,200 | — | — |
| 2006-07-25 | $18.92 | $68.07 | 1,009,200 | — | — |
| 2006-07-24 | $18.58 | $66.83 | 1,299,200 | — | — |
| 2006-07-21 | $18.46 | $66.40 | 750,800 | — | — |
| 2006-07-20 | $18.55 | $66.72 | 968,800 | — | — |
| 2006-07-19 | $18.32 | $65.90 | 721,000 | — | — |
| 2006-07-18 | $17.97 | $64.64 | 965,800 | — | — |
| 2006-07-17 | $17.91 | $64.42 | 730,200 | — | — |
| 2006-07-14 | $17.96 | $64.62 | 721,600 | — | — |
| 2006-07-13 | $17.92 | $64.47 | 719,200 | — | — |
| 2006-07-12 | $18.08 | $65.05 | 845,600 | — | — |
| 2006-07-11 | $18.14 | $65.25 | 631,200 | — | — |
| 2006-07-10 | $18.02 | $64.83 | 1,251,400 | — | — |
| 2006-07-07 | $17.67 | $63.57 | 634,600 | — | — |
| 2006-07-06 | $17.65 | $63.48 | 1,008,200 | — | — |
| 2006-07-05 | $17.76 | $63.32 | 1,117,000 | — | — |
| 2006-07-03 | $17.75 | $63.28 | 668,600 | — | — |
| 2006-06-30 | $17.51 | $62.43 | 1,616,600 | — | — |
| 2006-06-29 | $17.34 | $61.80 | 1,243,800 | — | — |
| 2006-06-28 | $17.09 | $60.91 | 938,400 | — | — |
| 2006-06-27 | $16.92 | $60.31 | 1,239,200 | — | — |
| 2006-06-26 | $16.86 | $60.09 | 900,600 | — | — |
| 2006-06-23 | $16.59 | $59.13 | 888,800 | — | — |
| 2006-06-22 | $16.38 | $58.36 | 679,000 | — | — |
| 2006-06-21 | $16.43 | $58.56 | 1,067,000 | — | — |
| 2006-06-20 | $16.28 | $58.02 | 697,800 | — | — |
| 2006-06-19 | $16.22 | $57.79 | 543,400 | — | — |
| 2006-06-16 | $16.45 | $58.63 | 679,200 | — | — |
| 2006-06-15 | $16.44 | $58.59 | 726,200 | — | — |
| 2006-06-14 | $16.15 | $57.56 | 1,053,000 | — | — |
| 2006-06-13 | $16.30 | $58.10 | 1,295,400 | — | — |
| 2006-06-12 | $16.51 | $58.86 | 1,478,800 | — | — |
| 2006-06-09 | $16.20 | $57.72 | 1,038,600 | — | — |
| 2006-06-08 | $15.92 | $56.72 | 798,400 | — | — |
| 2006-06-07 | $15.81 | $56.33 | 639,800 | — | — |
| 2006-06-06 | $15.80 | $56.31 | 657,200 | — | — |
| 2006-06-05 | $15.80 | $56.31 | 569,800 | — | — |
| 2006-06-02 | $15.93 | $56.78 | 588,000 | — | — |
| 2006-06-01 | $15.66 | $55.80 | 1,027,400 | — | — |
| 2006-05-31 | $15.57 | $55.48 | 769,800 | — | — |
| 2006-05-30 | $15.28 | $54.44 | 302,000 | — | — |
| 2006-05-26 | $15.43 | $54.98 | 519,400 | — | — |
| 2006-05-25 | $15.40 | $54.89 | 788,600 | — | — |
| 2006-05-24 | $15.15 | $54.00 | 863,600 | — | — |
| 2006-05-23 | $14.95 | $53.28 | 672,400 | — | — |
| 2006-05-22 | $15.21 | $54.21 | 1,185,400 | — | — |
| 2006-05-19 | $15.12 | $53.87 | 1,094,000 | — | — |
| 2006-05-18 | $15.14 | $53.96 | 610,400 | — | — |
| 2006-05-17 | $15.17 | $54.05 | 1,242,400 | — | — |
| 2006-05-16 | $15.42 | $54.94 | 578,400 | — | — |
| 2006-05-15 | $15.55 | $55.40 | 1,112,800 | — | — |
| 2006-05-12 | $15.61 | $55.64 | 794,200 | — | — |
| 2006-05-11 | $15.57 | $55.48 | 542,400 | — | — |
| 2006-05-10 | $15.71 | $55.99 | 669,200 | — | — |
| 2006-05-09 | $15.57 | $55.48 | 781,000 | — | — |
| 2006-05-08 | $15.63 | $55.69 | 681,200 | — | — |
| 2006-05-05 | $15.69 | $55.92 | 800,600 | — | — |
| 2006-05-04 | $15.34 | $54.67 | 1,125,800 | — | — |
| 2006-05-03 | $15.25 | $54.35 | 1,200,000 | — | — |
| 2006-05-02 | $14.92 | $53.18 | 756,200 | — | — |
| 2006-05-01 | $14.86 | $52.95 | 645,200 | — | — |
| 2006-04-28 | $15.08 | $53.75 | 739,600 | — | — |
| 2006-04-27 | $14.95 | $53.28 | 772,800 | — | — |
| 2006-04-26 | $14.82 | $52.80 | 501,400 | — | — |
| 2006-04-25 | $14.77 | $52.64 | 534,200 | — | — |
| 2006-04-24 | $14.71 | $52.43 | 591,200 | — | — |
| 2006-04-21 | $14.62 | $52.11 | 666,400 | — | — |
| 2006-04-20 | $14.54 | $51.82 | 463,600 | — | — |
| 2006-04-19 | $14.40 | $51.31 | 526,400 | — | — |
| 2006-04-18 | $14.48 | $51.59 | 471,600 | — | — |
| 2006-04-17 | $14.37 | $51.22 | 464,400 | — | — |
| 2006-04-13 | $14.23 | $50.70 | 290,600 | — | — |
| 2006-04-12 | $14.34 | $51.09 | 271,600 | — | — |
| 2006-04-11 | $14.24 | $50.74 | 366,200 | — | — |
| 2006-04-10 | $14.32 | $51.04 | 434,400 | — | — |
| 2006-04-07 | $14.21 | $50.63 | 293,000 | — | — |
| 2006-04-06 | $14.37 | $51.20 | 1,100,200 | — | — |
| 2006-04-05 | $14.73 | $51.89 | 464,400 | — | — |
| 2006-04-04 | $14.82 | $52.22 | 622,600 | — | — |
| 2006-04-03 | $14.73 | $51.89 | 1,099,600 | — | — |
| 2006-03-31 | $14.50 | $51.10 | 725,000 | — | — |
| 2006-03-30 | $14.60 | $51.45 | 628,000 | — | — |
| 2006-03-29 | $14.73 | $51.91 | 494,200 | — | — |
| 2006-03-28 | $14.55 | $51.27 | 1,215,600 | — | — |
| 2006-03-27 | $14.60 | $51.45 | 403,800 | — | — |
| 2006-03-24 | $14.70 | $51.80 | 304,200 | — | — |
| 2006-03-23 | $14.65 | $51.62 | 592,000 | — | — |
| 2006-03-22 | $14.65 | $51.61 | 373,200 | — | — |
| 2006-03-21 | $14.51 | $51.13 | 437,200 | — | — |
| 2006-03-20 | $14.48 | $51.01 | 330,600 | — | — |
| 2006-03-17 | $14.63 | $51.54 | 675,200 | — | — |
| 2006-03-16 | $14.55 | $51.25 | 387,600 | — | — |
| 2006-03-15 | $14.43 | $50.85 | 355,200 | — | — |
| 2006-03-14 | $14.29 | $50.36 | 539,000 | — | — |
| 2006-03-13 | $14.24 | $50.18 | 603,000 | — | — |
| 2006-03-10 | $14.00 | $49.33 | 276,600 | — | — |
| 2006-03-09 | $13.91 | $49.00 | 531,600 | — | — |
| 2006-03-08 | $13.86 | $48.82 | 358,200 | — | — |
| 2006-03-07 | $13.76 | $48.47 | 442,200 | — | — |
| 2006-03-06 | $13.81 | $48.66 | 982,200 | — | — |
| 2006-03-03 | $14.01 | $49.37 | 653,800 | — | — |
| 2006-03-02 | $14.20 | $50.02 | 398,200 | — | — |
| 2006-03-01 | $14.28 | $50.30 | 648,400 | — | — |
| 2006-02-28 | $14.38 | $50.66 | 829,200 | — | — |
| 2006-02-27 | $14.50 | $51.08 | 740,600 | — | — |
| 2006-02-24 | $13.99 | $49.30 | 376,800 | — | — |
| 2006-02-23 | $13.92 | $49.03 | 428,200 | — | — |
| 2006-02-22 | $14.00 | $49.33 | 301,400 | — | — |
| 2006-02-21 | $13.85 | $48.81 | 622,200 | — | — |
| 2006-02-17 | $13.82 | $48.70 | 702,000 | — | — |
| 2006-02-16 | $13.55 | $47.75 | 686,400 | — | — |
| 2006-02-15 | $13.33 | $46.96 | 283,800 | — | — |
| 2006-02-14 | $13.43 | $47.31 | 313,200 | — | — |
| 2006-02-13 | $13.42 | $47.29 | 465,800 | — | — |
| 2006-02-10 | $13.26 | $46.73 | 363,400 | — | — |
| 2006-02-09 | $13.21 | $46.55 | 363,000 | — | — |
| 2006-02-08 | $13.25 | $46.69 | 527,200 | — | — |
| 2006-02-07 | $13.29 | $46.83 | 635,600 | — | — |
| 2006-02-06 | $13.45 | $47.40 | 478,000 | — | — |
| 2006-02-03 | $13.33 | $46.96 | 219,000 | — | — |
| 2006-02-02 | $13.41 | $47.26 | 320,000 | — | — |
| 2006-02-01 | $13.65 | $48.08 | 507,200 | — | — |
| 2006-01-31 | $13.58 | $47.84 | 535,000 | — | — |
| 2006-01-30 | $13.55 | $47.73 | 553,200 | — | — |
| 2006-01-27 | $13.43 | $47.31 | 279,400 | — | — |
| 2006-01-26 | $13.45 | $47.40 | 319,200 | — | — |
| 2006-01-25 | $13.46 | $47.43 | 544,200 | — | — |
| 2006-01-24 | $13.58 | $47.84 | 321,200 | — | — |
| 2006-01-23 | $13.58 | $47.85 | 277,600 | — | — |
| 2006-01-20 | $13.49 | $47.54 | 377,000 | — | — |
| 2006-01-19 | $13.68 | $48.21 | 664,000 | — | — |
| 2006-01-18 | $13.50 | $47.57 | 307,800 | — | — |
| 2006-01-17 | $13.51 | $47.61 | 268,400 | — | — |
| 2006-01-13 | $13.46 | $47.41 | 355,200 | — | — |
| 2006-01-12 | $13.40 | $47.20 | 400,400 | — | — |
| 2006-01-11 | $13.54 | $47.71 | 288,200 | — | — |
| 2006-01-10 | $13.60 | $47.92 | 347,000 | — | — |
| 2006-01-09 | $13.60 | $47.92 | 379,400 | — | — |
| 2006-01-06 | $13.56 | $47.77 | 1,277,600 | — | — |
| 2006-01-05 | $13.50 | $46.99 | 859,000 | — | — |
| 2006-01-04 | $13.71 | $47.70 | 427,600 | — | — |
| 2006-01-03 | $13.71 | $47.72 | 910,600 | — | — |